電気興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,037 | 2,037 | 2,013 | 2,017 | -42 | -2% | 13,000 |
| 2024/10/07 | 2,041 | 2,064 | 2,028 | 2,059 | +45 | +2.2% | 18,100 |
| 2024/10/04 | 2,000 | 2,039 | 2,000 | 2,014 | +15 | +0.8% | 13,600 |
| 2024/10/03 | 1,963 | 2,038 | 1,963 | 1,999 | +48 | +2.5% | 19,000 |
| 2024/10/02 | 1,941 | 1,968 | 1,931 | 1,951 | -14 | -0.7% | 18,800 |
| 2024/10/01 | 1,956 | 1,975 | 1,955 | 1,965 | +35 | +1.8% | 12,700 |
| 2024/09/30 | 1,955 | 1,995 | 1,914 | 1,930 | -65 | -3.3% | 11,900 |
| 2024/09/27 | 2,017 | 2,017 | 1,970 | 1,995 | -26 | -1.3% | 14,800 |
| 2024/09/26 | 1,976 | 2,031 | 1,970 | 2,021 | +54 | +2.7% | 21,400 |
| 2024/09/25 | 1,974 | 1,979 | 1,951 | 1,967 | -18 | -0.9% | 11,700 |
| 2024/09/24 | 1,989 | 2,003 | 1,970 | 1,985 | +7 | +0.4% | 11,500 |
| 2024/09/20 | 2,000 | 2,019 | 1,972 | 1,978 | -13 | -0.7% | 41,300 |
| 2024/09/19 | 1,991 | 1,998 | 1,963 | 1,991 | +25 | +1.3% | 14,500 |
| 2024/09/18 | 1,963 | 1,971 | 1,938 | 1,966 | +12 | +0.6% | 17,500 |
| 2024/09/17 | 2,002 | 2,002 | 1,931 | 1,954 | -8 | -0.4% | 19,300 |
| 2024/09/13 | 1,985 | 2,015 | 1,957 | 1,962 | -31 | -1.6% | 21,500 |
| 2024/09/12 | 1,990 | 2,031 | 1,981 | 1,993 | +38 | +1.9% | 20,400 |
| 2024/09/11 | 2,002 | 2,002 | 1,955 | 1,955 | -57 | -2.8% | 21,500 |
| 2024/09/10 | 2,019 | 2,039 | 2,003 | 2,012 | -7 | -0.3% | 9,300 |
| 2024/09/09 | 2,029 | 2,049 | 2,000 | 2,019 | -16 | -0.8% | 19,700 |
| 2024/09/06 | 2,081 | 2,085 | 2,030 | 2,035 | -22 | -1.1% | 20,800 |
| 2024/09/05 | 2,075 | 2,132 | 2,051 | 2,057 | -18 | -0.9% | 21,400 |
| 2024/09/04 | 2,132 | 2,132 | 2,066 | 2,075 | -67 | -3.1% | 19,900 |
| 2024/09/03 | 2,122 | 2,150 | 2,098 | 2,142 | +24 | +1.1% | 15,600 |
| 2024/09/02 | 2,128 | 2,138 | 2,071 | 2,118 | +9 | +0.4% | 24,600 |
| 2024/08/30 | 2,144 | 2,153 | 2,109 | 2,109 | -27 | -1.3% | 11,200 |
| 2024/08/29 | 2,150 | 2,178 | 2,131 | 2,136 | -33 | -1.5% | 15,500 |
| 2024/08/28 | 2,246 | 2,246 | 2,153 | 2,169 | -97 | -4.3% | 19,500 |
| 2024/08/27 | 2,248 | 2,269 | 2,228 | 2,266 | +38 | +1.7% | 16,500 |
| 2024/08/26 | 2,276 | 2,276 | 2,208 | 2,228 | -20 | -0.9% | 17,500 |
| 2024/08/23 | 2,250 | 2,292 | 2,215 | 2,248 | +18 | +0.8% | 31,200 |
| 2024/08/22 | 2,186 | 2,252 | 2,174 | 2,230 | +44 | +2% | 22,600 |
| 2024/08/21 | 2,175 | 2,190 | 2,155 | 2,186 | +11 | +0.5% | 7,600 |
| 2024/08/20 | 2,149 | 2,186 | 2,135 | 2,175 | +42 | +2% | 21,000 |
| 2024/08/19 | 2,114 | 2,149 | 2,114 | 2,133 | +4 | +0.2% | 15,800 |
| 2024/08/16 | 2,097 | 2,132 | 2,057 | 2,129 | +68 | +3.3% | 18,500 |
| 2024/08/15 | 2,033 | 2,076 | 2,020 | 2,061 | +28 | +1.4% | 17,000 |
| 2024/08/14 | 2,062 | 2,063 | 2,019 | 2,033 | -36 | -1.7% | 23,400 |
| 2024/08/13 | 1,984 | 2,117 | 1,984 | 2,069 | +97 | +4.9% | 16,300 |
| 2024/08/09 | 1,950 | 2,060 | 1,949 | 1,972 | +94 | +5% | 39,400 |
| 2024/08/08 | 1,865 | 1,979 | 1,841 | 1,878 | -27 | -1.4% | 43,100 |
| 2024/08/07 | 1,835 | 1,965 | 1,835 | 1,905 | +70 | +3.8% | 19,400 |
| 2024/08/06 | 1,858 | 1,929 | 1,821 | 1,835 | +61 | +3.4% | 47,100 |
| 2024/08/05 | 1,951 | 1,951 | 1,741 | 1,774 | -199 | -10.1% | 29,800 |
| 2024/08/02 | 2,032 | 2,082 | 1,963 | 1,973 | -106 | -5.1% | 34,900 |
| 2024/08/01 | 2,151 | 2,156 | 2,079 | 2,079 | -85 | -3.9% | 17,100 |
| 2024/07/31 | 2,049 | 2,169 | 2,037 | 2,164 | +91 | +4.4% | 22,600 |
| 2024/07/30 | 2,085 | 2,085 | 2,051 | 2,073 | -12 | -0.6% | 11,500 |
| 2024/07/29 | 2,034 | 2,085 | 2,034 | 2,085 | +64 | +3.2% | 9,100 |
| 2024/07/26 | 2,043 | 2,048 | 2,021 | 2,021 | -22 | -1.1% | 16,400 |
151～
200
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「電気興」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 電気興 | 186,200円 | +1.3% | -21.9% | 4.30% | 28.52倍 | 0.47倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| 協立電機 | 472,500円 | +10.6% | +25.2% | 2.96% | 9.05倍 | 1.03倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| アオイ電子 | 172,000円 | +10.9% | +19.3% | 3.14% | 42.81倍 | 0.45倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 新電元 | 194,200円 | +2.3% | - | 3.35% | 11.13倍 | 0.30倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| かわでん | 448,000円 | +5.3% | -2.8% | 4.24% | 8.54倍 | 0.81倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
